Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 20.18 20.21 20.11 20.15 1,738,173 +0.07(+0.37%)
Jul 29, 2004 20.03 20.11 19.87 20.08 2,534,957 +0.14(+0.72%)
Jul 28, 2004 19.75 19.97 19.72 19.93 2,987,455 +0.14(+0.69%)
Jul 27, 2004 19.48 19.85 19.47 19.80 2,851,222 +0.20(+1.01%)
Jul 26, 2004 19.75 19.86 19.46 19.60 3,149,614 -0.17(-0.88%)
Jul 23, 2004 19.86 19.87 19.69 19.77 4,406,303 -0.07(-0.38%)
Jul 22, 2004 19.75 19.93 19.70 19.85 2,957,020 +0.06(+0.31%)
Jul 21, 2004 20.15 20.31 19.79 19.79 1,635,274 -0.36(-1.79%)
Jul 20, 2004 20.21 20.21 20.08 20.15 1,071,342 -0.06(-0.31%)
Jul 19, 2004 20.24 20.33 20.11 20.21 1,154,595 -0.07(-0.34%)
Jul 16, 2004 20.16 20.31 20.11 20.28 1,833,826 +0.24(+1.21%)
Jul 15, 2004 19.93 20.11 19.87 20.03 1,341,553 +0.13(+0.66%)
Jul 14, 2004 19.62 19.93 19.62 19.90 2,176,984 +0.24(+1.20%)
Jul 13, 2004 19.67 19.71 19.54 19.67 1,249,765 -0.05(-0.25%)
Jul 12, 2004 19.83 19.83 19.62 19.72 1,342,036 -0.11(-0.56%)
Jul 09, 2004 19.81 19.86 19.70 19.83 833,659 +0.11(+0.57%)
Jul 08, 2004 19.87 19.90 19.63 19.72 2,522,396 -0.10(-0.50%)
Jul 07, 2004 19.64 19.82 19.59 19.82 930,278 +0.12(+0.60%)
Jul 06, 2004 19.78 19.83 19.65 19.70 1,097,751 +0.05(+0.25%)
Jul 02, 2004 19.59 19.72 19.51 19.65 585,027 +0.07(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.